![Nrj Group](/common/images/company/EU_NRG.png)
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.14 | 2.00573065903 | 6.98 | 7.18 | 6.96 | 56217 | 7.03177097 | DE |
4 | 0.1 | 1.4245014245 | 7.02 | 7.18 | 6.8 | 18407 | 7.00738936 | DE |
12 | 0.02 | 0.281690140845 | 7.1 | 7.22 | 6.7 | 13486 | 7.02512725 | DE |
26 | -0.76 | -9.64467005076 | 7.88 | 8.2 | 6.7 | 9657 | 7.26591716 | DE |
52 | -0.52 | -6.80628272251 | 7.64 | 8.24 | 6.7 | 14870 | 7.54478857 | DE |
156 | 0.8 | 12.6582278481 | 6.32 | 8.24 | 5.28 | 10425 | 7.08362136 | DE |
260 | 0.76 | 11.9496855346 | 6.36 | 8.24 | 4.52 | 10918 | 6.56576821 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739467800 | 7.12 | 0.04 | 0.56 | 7.08 | 7.14 | 7.06 | 3001 |
1739381400 | 7.08 | 0 | 0.00 | 7.08 | 7.12 | 7.08 | 4487 |
1739295000 | 7.08 | -0.06 | -0.84 | 7.12 | 7.16 | 7.08 | 2905 |
1739208600 | 7.14 | 0.04 | 0.56 | 7.12 | 7.18 | 7.12 | 12183 |
1738949400 | 7.1 | 0.1 | 1.43 | 7.02 | 7.18 | 7.02 | 66333 |
1738863000 | 7 | 0.02 | 0.29 | 6.98 | 7.02 | 6.96 | 195175 |
1738776600 | 6.98 | 0 | 0.00 | 6.98 | 7 | 6.96 | 889 |
1738690200 | 6.98 | 0.08 | 1.16 | 6.96 | 7.02 | 6.9 | 8887 |
1738603800 | 6.9 | -0.04 | -0.58 | 6.98 | 7 | 6.82 | 11633 |
1738344600 | 6.94 | 0.04 | 0.58 | 6.92 | 6.94 | 6.9 | 4846 |
1738258200 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.86 | 1906 |
1738171800 | 6.9 | 0.06 | 0.88 | 6.84 | 6.9 | 6.82 | 6032 |
1738085400 | 6.84 | 0 | 0.00 | 6.84 | 6.84 | 6.82 | 7460 |
1737999000 | 6.84 | -0.04 | -0.58 | 6.8 | 6.88 | 6.8 | 4402 |
1737739800 | 6.88 | 0 | 0.00 | 6.88 | 6.88 | 6.84 | 2570 |
1737653400 | 6.88 | -0.06 | -0.86 | 6.92 | 6.92 | 6.82 | 11519 |
1737567000 | 6.94 | 0 | 0.00 | 6.94 | 6.96 | 6.92 | 4003 |
1737480600 | 6.94 | 0 | 0.00 | 6.96 | 6.96 | 6.94 | 677 |
1737394200 | 6.94 | -0.04 | -0.57 | 7 | 7 | 6.94 | 3694 |
1737135000 | 6.98 | -0.02 | -0.29 | 6.98 | 7 | 6.92 | 2589 |
1737048600 | 7 | 0.04 | 0.57 | 7.02 | 7.02 | 6.98 | 1540 |
1736962200 | 6.96 | 0.04 | 0.58 | 6.92 | 7.02 | 6.92 | 391 |
1736875800 | 6.92 | 0.06 | 0.87 | 6.86 | 6.98 | 6.86 | 2682 |
1736789400 | 6.86 | 0.02 | 0.29 | 6.84 | 6.9 | 6.8 | 2909 |
1736530200 | 6.84 | -0.16 | -2.29 | 7 | 7 | 6.7 | 26339 |
1736443800 | 7 | -0.04 | -0.57 | 7.04 | 7.04 | 7 | 7070 |
1736357400 | 7.04 | -0.08 | -1.12 | 7.12 | 7.12 | 7.02 | 14820 |
1736271000 | 7.12 | 0.02 | 0.28 | 7.1 | 7.16 | 7.08 | 4021 |
1736184600 | 7.1 | 0.08 | 1.14 | 7.06 | 7.1 | 7.02 | 3939 |
1735925400 | 7.02 | -0.02 | -0.28 | 7.04 | 7.06 | 7 | 4084 |
1735839000 | 7.04 | 0.04 | 0.57 | 7 | 7.04 | 6.98 | 2583 |
1735666200 | 7 | 0.06 | 0.86 | 6.96 | 7 | 6.94 | 1028 |
1735579800 | 6.94 | 0 | 0.00 | 6.92 | 6.96 | 6.88 | 5249 |
1735320600 | 6.94 | -0.06 | -0.86 | 7 | 7 | 6.8 | 8375 |
1735061400 | 7 | 0.04 | 0.57 | 6.96 | 7 | 6.94 | 1755 |
1734975000 | 6.96 | -0.04 | -0.57 | 6.94 | 6.98 | 6.94 | 7899 |
1734715800 | 7 | -0.1 | -1.41 | 7.1 | 7.1 | 6.96 | 6240 |
1734629400 | 7.1 | -0.12 | -1.66 | 7.16 | 7.22 | 7.1 | 3537 |
1734543000 | 7.22 | 0.02 | 0.28 | 7.2 | 7.22 | 7.16 | 26316 |
1734456600 | 7.2 | 0.02 | 0.28 | 7.2 | 7.2 | 7.16 | 5679 |
1734370200 | 7.18 | 0.04 | 0.56 | 7.1 | 7.2 | 7.08 | 109842 |
1734111000 | 7.14 | 0.02 | 0.28 | 7.2 | 7.2 | 7.12 | 938 |
1734024600 | 7.12 | 0.12 | 1.71 | 7.02 | 7.2 | 7 | 22404 |
1733938200 | 7 | 0 | 0.00 | 7 | 7 | 6.94 | 25536 |
1733851800 | 7 | 0.16 | 2.34 | 6.86 | 7 | 6.82 | 6325 |
1733765400 | 6.84 | 0.02 | 0.29 | 6.82 | 6.88 | 6.8 | 20100 |
1733506200 | 6.82 | -0.02 | -0.29 | 6.84 | 6.86 | 6.82 | 7468 |
1733419800 | 6.84 | 0 | 0.00 | 6.84 | 6.88 | 6.82 | 2048 |
1733333400 | 6.84 | -0.1 | -1.44 | 6.84 | 6.9 | 6.78 | 13297 |
1733247000 | 6.94 | -0.06 | -0.86 | 6.94 | 7.06 | 6.92 | 14412 |
1733160600 | 7 | 0.04 | 0.57 | 6.92 | 7 | 6.92 | 3798 |
1732901400 | 6.96 | 0 | 0.00 | 6.94 | 6.96 | 6.94 | 5763 |
1732815000 | 6.96 | -0.02 | -0.29 | 6.94 | 6.98 | 6.94 | 24950 |
1732728600 | 6.98 | -0.02 | -0.29 | 7 | 7 | 6.94 | 3078 |
1732642200 | 7 | 0 | 0.00 | 6.98 | 7.02 | 6.94 | 3725 |
1732555800 | 7 | 0.02 | 0.29 | 6.94 | 7.04 | 6.94 | 4010 |
1732296600 | 6.98 | -0.08 | -1.13 | 7.06 | 7.06 | 6.98 | 1875 |
1732210200 | 7.06 | -0.04 | -0.56 | 7.1 | 7.12 | 7.06 | 1011 |
1732123800 | 7.1 | 0.08 | 1.14 | 7 | 7.12 | 6.96 | 3291 |
1732037400 | 7.02 | 0.02 | 0.29 | 7.02 | 7.04 | 7 | 1671 |
1731951000 | 7 | -0.12 | -1.69 | 7.1 | 7.12 | 7 | 9625 |
1731691800 | 7.12 | 0.08 | 1.14 | 7.02 | 7.12 | 7 | 7230 |
1731605400 | 7.04 | -0.2 | -2.76 | 7.18 | 7.18 | 6.92 | 8413 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.